Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 7.67 | 7.71 | 7.55 | 7.59 | 7.59 | 25,207,000 |
| 20 Jan 2022 | 7.80 | 7.86 | 7.70 | 7.71 | 7.71 | 18,726,300 |
| 19 Jan 2022 | 7.87 | 7.90 | 7.78 | 7.79 | 7.79 | 17,749,200 |
| 18 Jan 2022 | 7.91 | 7.94 | 7.83 | 7.84 | 7.84 | 17,962,800 |
| 14 Jan 2022 | 7.99 | 8.00 | 7.86 | 7.94 | 7.94 | 24,983,600 |
| 13 Jan 2022 | 8.07 | 8.10 | 7.97 | 7.99 | 7.99 | 19,085,700 |
| 12 Jan 2022 | 8.08 | 8.09 | 7.99 | 8.08 | 8.08 | 13,034,800 |
| 11 Jan 2022 | 7.98 | 8.09 | 7.94 | 8.08 | 8.08 | 13,100,700 |
| 10 Jan 2022 | 8.01 | 8.04 | 7.90 | 7.97 | 7.97 | 19,698,100 |
| 07 Jan 2022 | 8.00 | 8.03 | 7.96 | 8.01 | 8.01 | 16,882,300 |
| 06 Jan 2022 | 7.98 | 8.04 | 7.91 | 7.97 | 7.97 | 20,388,600 |
| 05 Jan 2022 | 8.11 | 8.14 | 7.93 | 7.94 | 7.94 | 23,935,000 |
| 04 Jan 2022 | 8.06 | 8.18 | 8.05 | 8.11 | 8.11 | 20,073,100 |
| 03 Jan 2022 | 7.87 | 8.05 | 7.85 | 8.04 | 8.04 | 19,986,500 |
| 31 Dec 2021 | 7.94 | 7.97 | 7.81 | 7.82 | 7.82 | 23,251,900 |
| 30 Dec 2021 | 8.00 | 8.07 | 7.94 | 7.95 | 7.95 | 18,968,300 |
| 30 Dec 2021 | 0.22 Dividend | |||||
| 29 Dec 2021 | 8.26 | 8.27 | 8.20 | 8.21 | 7.99 | 16,198,700 |
| 28 Dec 2021 | 8.25 | 8.33 | 8.24 | 8.24 | 8.02 | 19,662,300 |
| 27 Dec 2021 | 8.22 | 8.24 | 8.12 | 8.23 | 8.01 | 15,922,000 |
| 23 Dec 2021 | 8.19 | 8.22 | 8.14 | 8.19 | 7.97 | 13,348,100 |
| 22 Dec 2021 | 8.07 | 8.16 | 8.04 | 8.14 | 7.92 | 17,066,700 |
| 21 Dec 2021 | 7.94 | 8.10 | 7.93 | 8.06 | 7.84 | 31,563,900 |
| 20 Dec 2021 | 7.91 | 7.91 | 7.67 | 7.79 | 7.58 | 35,513,900 |
| 17 Dec 2021 | 8.04 | 8.05 | 7.91 | 7.93 | 7.72 | 41,973,100 |
| 16 Dec 2021 | 8.19 | 8.21 | 8.04 | 8.06 | 7.84 | 22,003,500 |
| 15 Dec 2021 | 8.12 | 8.14 | 8.02 | 8.10 | 7.88 | 22,318,200 |
| 14 Dec 2021 | 8.24 | 8.30 | 8.07 | 8.08 | 7.86 | 22,026,900 |
| 13 Dec 2021 | 8.35 | 8.36 | 8.16 | 8.23 | 8.01 | 22,031,600 |
| 10 Dec 2021 | 8.51 | 8.52 | 8.32 | 8.38 | 8.16 | 19,533,300 |
| 09 Dec 2021 | 8.50 | 8.50 | 8.41 | 8.47 | 8.24 | 10,547,600 |
| 08 Dec 2021 | 8.48 | 8.54 | 8.44 | 8.50 | 8.27 | 17,776,600 |
| 07 Dec 2021 | 8.39 | 8.50 | 8.37 | 8.46 | 8.23 | 23,139,400 |
| 06 Dec 2021 | 8.23 | 8.42 | 8.19 | 8.35 | 8.13 | 17,990,700 |
| 03 Dec 2021 | 8.20 | 8.22 | 8.12 | 8.17 | 7.95 | 21,526,800 |
| 02 Dec 2021 | 8.02 | 8.23 | 8.00 | 8.21 | 7.99 | 26,779,300 |
| 01 Dec 2021 | 8.20 | 8.26 | 7.98 | 7.98 | 7.77 | 25,172,000 |
| 30 Nov 2021 | 8.31 | 8.34 | 8.10 | 8.10 | 7.88 | 40,578,400 |
| 29 Nov 2021 | 8.41 | 8.44 | 8.29 | 8.35 | 8.13 | 14,921,500 |
| 26 Nov 2021 | 8.40 | 8.42 | 8.28 | 8.35 | 8.13 | 17,540,000 |
| 24 Nov 2021 | 8.43 | 8.48 | 8.41 | 8.46 | 8.23 | 17,337,900 |
| 23 Nov 2021 | 8.39 | 8.45 | 8.37 | 8.43 | 8.20 | 12,843,200 |
| 22 Nov 2021 | 8.40 | 8.43 | 8.33 | 8.38 | 8.16 | 14,192,900 |
| 19 Nov 2021 | 8.42 | 8.47 | 8.36 | 8.39 | 8.17 | 11,917,100 |
| 18 Nov 2021 | 8.44 | 8.46 | 8.37 | 8.44 | 8.21 | 18,503,300 |
| 17 Nov 2021 | 8.52 | 8.54 | 8.42 | 8.42 | 8.19 | 22,357,000 |
| 16 Nov 2021 | 8.56 | 8.56 | 8.51 | 8.53 | 8.30 | 8,340,500 |
| 15 Nov 2021 | 8.58 | 8.61 | 8.54 | 8.54 | 8.31 | 8,753,800 |
| 12 Nov 2021 | 8.59 | 8.61 | 8.56 | 8.58 | 8.35 | 9,140,100 |
| 11 Nov 2021 | 8.57 | 8.60 | 8.55 | 8.59 | 8.36 | 7,956,500 |
| 10 Nov 2021 | 8.62 | 8.66 | 8.57 | 8.58 | 8.35 | 13,846,500 |
| 09 Nov 2021 | 8.61 | 8.67 | 8.60 | 8.62 | 8.39 | 9,796,100 |
| 08 Nov 2021 | 8.74 | 8.74 | 8.60 | 8.65 | 8.42 | 12,020,200 |
| 05 Nov 2021 | 8.53 | 8.71 | 8.53 | 8.70 | 8.47 | 21,042,200 |
| 04 Nov 2021 | 8.51 | 8.58 | 8.48 | 8.52 | 8.29 | 11,769,100 |
| 03 Nov 2021 | 8.50 | 8.58 | 8.47 | 8.50 | 8.27 | 15,667,300 |
| 02 Nov 2021 | 8.60 | 8.61 | 8.49 | 8.50 | 8.27 | 11,931,100 |
| 01 Nov 2021 | 8.50 | 8.64 | 8.49 | 8.62 | 8.39 | 14,083,700 |
| 29 Oct 2021 | 8.57 | 8.60 | 8.43 | 8.46 | 8.23 | 19,552,000 |
| 28 Oct 2021 | 8.64 | 8.66 | 8.43 | 8.57 | 8.34 | 21,519,000 |
| 27 Oct 2021 | 8.74 | 8.76 | 8.60 | 8.60 | 8.37 | 18,841,300 |
| 26 Oct 2021 | 8.72 | 8.75 | 8.68 | 8.69 | 8.46 | 12,082,700 |
| 25 Oct 2021 | 8.70 | 8.75 | 8.69 | 8.72 | 8.49 | 8,169,900 |
| 22 Oct 2021 | 8.71 | 8.74 | 8.65 | 8.69 | 8.46 | 10,943,400 |
| 21 Oct 2021 | 8.73 | 8.77 | 8.67 | 8.71 | 8.48 | 7,324,800 |
| 20 Oct 2021 | 8.64 | 8.79 | 8.64 | 8.73 | 8.50 | 15,731,800 |
| 19 Oct 2021 | 8.60 | 8.68 | 8.57 | 8.66 | 8.43 | 8,325,100 |
| 18 Oct 2021 | 8.61 | 8.61 | 8.53 | 8.58 | 8.35 | 8,592,500 |
| 15 Oct 2021 | 8.59 | 8.66 | 8.57 | 8.58 | 8.35 | 9,350,400 |
| 14 Oct 2021 | 8.55 | 8.60 | 8.54 | 8.57 | 8.34 | 11,379,200 |
| 13 Oct 2021 | 8.52 | 8.53 | 8.45 | 8.53 | 8.30 | 7,979,800 |
| 12 Oct 2021 | 8.47 | 8.56 | 8.46 | 8.51 | 8.28 | 11,556,100 |
| 11 Oct 2021 | 8.52 | 8.54 | 8.47 | 8.47 | 8.24 | 10,542,800 |
| 08 Oct 2021 | 8.47 | 8.54 | 8.46 | 8.50 | 8.27 | 13,918,900 |
| 07 Oct 2021 | 8.49 | 8.55 | 8.47 | 8.47 | 8.24 | 11,013,500 |
| 06 Oct 2021 | 8.46 | 8.48 | 8.35 | 8.47 | 8.24 | 30,667,800 |
| 05 Oct 2021 | 8.50 | 8.60 | 8.45 | 8.56 | 8.33 | 17,940,000 |
| 04 Oct 2021 | 8.47 | 8.62 | 8.46 | 8.50 | 8.27 | 19,387,800 |
| 01 Oct 2021 | 8.42 | 8.51 | 8.38 | 8.46 | 8.23 | 17,169,000 |
| 30 Sep 2021 | 8.49 | 8.52 | 8.41 | 8.42 | 8.19 | 16,927,400 |
| 29 Sep 2021 | 8.63 | 8.63 | 8.48 | 8.48 | 8.25 | 18,694,500 |
| 29 Sep 2021 | 0.22 Dividend | |||||
| 28 Sep 2021 | 8.90 | 8.91 | 8.80 | 8.81 | 8.36 | 29,138,200 |
| 27 Sep 2021 | 8.90 | 8.94 | 8.88 | 8.90 | 8.45 | 19,880,300 |
| 24 Sep 2021 | 8.88 | 8.92 | 8.85 | 8.85 | 8.40 | 13,511,700 |
| 23 Sep 2021 | 8.91 | 8.94 | 8.86 | 8.86 | 8.41 | 17,191,500 |
| 22 Sep 2021 | 8.74 | 8.89 | 8.70 | 8.86 | 8.41 | 22,125,800 |
| 21 Sep 2021 | 8.66 | 8.76 | 8.64 | 8.67 | 8.23 | 17,169,100 |
| 20 Sep 2021 | 8.56 | 8.65 | 8.49 | 8.62 | 8.18 | 22,535,900 |
| 17 Sep 2021 | 8.67 | 8.69 | 8.62 | 8.66 | 8.22 | 22,579,900 |
| 16 Sep 2021 | 8.68 | 8.72 | 8.66 | 8.67 | 8.23 | 9,372,700 |
| 15 Sep 2021 | 8.64 | 8.69 | 8.60 | 8.66 | 8.22 | 12,426,000 |
| 14 Sep 2021 | 8.62 | 8.68 | 8.58 | 8.64 | 8.20 | 16,343,800 |
| 13 Sep 2021 | 8.57 | 8.67 | 8.53 | 8.60 | 8.16 | 12,670,100 |
| 10 Sep 2021 | 8.58 | 8.59 | 8.50 | 8.52 | 8.08 | 11,248,100 |
| 09 Sep 2021 | 8.50 | 8.62 | 8.48 | 8.55 | 8.11 | 8,454,200 |
| 08 Sep 2021 | 8.56 | 8.63 | 8.50 | 8.52 | 8.08 | 14,489,200 |
| 07 Sep 2021 | 8.66 | 8.70 | 8.55 | 8.55 | 8.11 | 12,320,600 |
| 03 Sep 2021 | 8.70 | 8.72 | 8.61 | 8.64 | 8.20 | 13,150,700 |
| 02 Sep 2021 | 8.73 | 8.75 | 8.68 | 8.69 | 8.25 | 8,301,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
